Hegic Historical Data

HEGIC Page 29
Download
Date Close Price change Market cap Trading volume
Dec 8, 2021 $ 0.0872
+1.89%
$ 58.66 million $ 1.42 million
Dec 7, 2021 $ 0.0856
-1.85%
$ 55.32 million $ 2.07 million
Dec 6, 2021 $ 0.0872
+0.64%
$ 56.36 million $ 2.05 million
Dec 5, 2021 $ 0.0866
-1.63%
$ 56 million $ 2.56 million
Dec 4, 2021 $ 0.0881
-13.39%
$ 56.92 million $ 4.32 million
Dec 3, 2021 $ 0.102
-7.44%
$ 65.73 million $ 6.25 million
Dec 2, 2021 $ 0.11
-9.74%
$ 71.01 million $ 26.17 million
Dec 1, 2021 $ 0.122
+16.77%
$ 78.76 million $ 16.98 million
Nov 30, 2021 $ 0.104
-5.92%
$ 67.44 million $ 2.39 million
Nov 29, 2021 $ 0.111
+3.86%
$ 71.66 million $ 2.43 million
Nov 28, 2021 $ 0.107
+0.98%
$ 69 million $ 3.05 million
Nov 27, 2021 $ 0.106
+3.28%
$ 68.33 million $ 2.7 million
Nov 26, 2021 $ 0.102
-10.18%
$ 66.19 million $ 3.04 million
Nov 25, 2021 $ 0.114
+5.59%
$ 73.69 million $ 4.31 million
Nov 24, 2021 $ 0.108
-3.98%
$ 67.14 million $ 2.57 million
Nov 23, 2021 $ 0.112
+0.07%
$ 69.92 million $ 2.71 million
Nov 22, 2021 $ 0.112
-7.21%
$ 69.87 million $ 2.76 million
Nov 21, 2021 $ 0.121
+2.82%
$ 75.29 million $ 4.49 million
Nov 20, 2021 $ 0.118
+5.80%
$ 73.2 million $ 5.92 million
Nov 19, 2021 $ 0.111
+3.67%
$ 69.18 million $ 3.79 million
Nov 18, 2021 $ 0.107
-10.38%
$ 66.73 million $ 3.92 million
Nov 17, 2021 $ 0.12
+0.72%
$ 74.45 million $ 4.22 million
Nov 16, 2021 $ 0.119
-8.05%
$ 73.92 million $ 3.57 million
Nov 15, 2021 $ 0.129
+1.25%
$ 80.39 million $ 2.55 million
Nov 14, 2021 $ 0.128
-1.41%
$ 79.4 million $ 2.45 million
Nov 13, 2021 $ 0.13
+0.45%
$ 80.53 million $ 4.62 million
Nov 12, 2021 $ 0.129
-1.94%
$ 80.17 million $ 3.33 million
Nov 11, 2021 $ 0.131
+1.69%
$ 81.75 million $ 2.75 million
Nov 10, 2021 $ 0.129
-8.20%
$ 80.38 million $ 7.35 million
Nov 9, 2021 $ 0.141
-6.65%
$ 87.56 million $ 22.34 million
Nov 8, 2021 $ 0.151
+13.57%
$ 93.8 million $ 27.25 million
Nov 7, 2021 $ 0.133
+2.20%
$ 82.59 million $ 2.66 million
Nov 6, 2021 $ 0.13
-1.46%
$ 80.83 million $ 2.44 million
Nov 5, 2021 $ 0.132
-1.59%
$ 82.02 million $ 3.91 million
Nov 4, 2021 $ 0.134
-1.73%
$ 83.35 million $ 4.53 million
Nov 3, 2021 $ 0.136
+1.95%
$ 84.81 million $ 5.19 million
Nov 2, 2021 $ 0.134
+1.17%
$ 83.27 million $ 5.94 million
Nov 1, 2021 $ 0.132
-0.01%
$ 82.31 million $ 4.46 million
Oct 31, 2021 $ 0.132
-1.89%
$ 82.31 million $ 4 million
Oct 30, 2021 $ 0.135
-4.24%
$ 83.88 million $ 4.31 million
Oct 29, 2021 $ 0.141
+3.18%
$ 87.63 million $ 4.7 million
Oct 28, 2021 $ 0.137
+6.38%
$ 84.93 million $ 4.99 million
Oct 27, 2021 $ 0.128
-10.11%
$ 79.83 million $ 7 million
Oct 26, 2021 $ 0.143
-4.28%
$ 88.82 million $ 4.9 million
Oct 25, 2021 $ 0.149
+3.10%
$ 92.79 million $ 4.74 million
Oct 24, 2021 $ 0.145
-3.88%
$ 89.99 million $ 5.91 million
Oct 23, 2021 $ 0.151
-1.10%
$ 93.63 million $ 3.77 million
Oct 22, 2021 $ 0.152
-1.62%
$ 89.89 million $ 4.97 million
Oct 21, 2021 $ 0.155
-4.09%
$ 91.37 million $ 6.25 million
Oct 20, 2021 $ 0.161
+1.41%
$ 95.27 million $ 5.78 million